Marchés français ouverture 8 h 31 min

Newmont Corporation (NEM)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
41,89+0,25 (+0,60 %)
À la clôture : 04:00PM EDT
41,90 +0,01 (+0,02 %)
Échanges après Bourse : 06:27PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NEM240531C000290002024-05-22 11:50AM EDT29.0013.8011.2514.600.00--10232.81%
NEM240531C000320002024-05-07 2:55PM EDT32.009.959.3511.450.00-11312.89%
NEM240531C000330002024-05-17 3:46PM EDT33.0010.858.259.400.00-5055285.94%
NEM240531C000340002024-05-22 12:49PM EDT34.008.936.409.400.00-13118.75%
NEM240531C000350002024-05-30 1:50PM EDT35.007.156.357.40+0.06+0.85%425233.59%
NEM240531C000360002024-05-29 2:56PM EDT36.005.564.457.550.00-434135.16%
NEM240531C000370002024-05-29 10:09AM EDT37.004.803.756.000.00-13227252.15%
NEM240531C000375002024-05-30 2:00PM EDT37.504.674.354.60-0.28-5.66%4499.61%
NEM240531C000380002024-05-30 9:57AM EDT38.004.243.005.20+0.65+18.11%1082114.45%
NEM240531C000385002024-05-28 10:15AM EDT38.504.001.643.900.00-16142.58%
NEM240531C000390002024-05-30 2:37PM EDT39.002.971.573.00+0.27+10.00%862975.98%
NEM240531C000395002024-05-30 9:30AM EDT39.502.021.283.70-0.86-29.86%1364.06%
NEM240531C000400002024-05-30 1:02PM EDT40.002.371.652.61+0.65+37.79%1939572.85%
NEM240531C000405002024-05-29 2:09PM EDT40.501.371.331.950.00-41161.52%
NEM240531C000410002024-05-30 2:25PM EDT41.001.000.911.15+0.14+16.28%1334249.22%
NEM240531C000415002024-05-30 3:16PM EDT41.500.510.540.58-0.03-5.56%8017028.52%
NEM240531C000420002024-05-30 3:58PM EDT42.000.270.260.29-0.03-10.00%1,0291,26127.64%
NEM240531C000425002024-05-30 3:58PM EDT42.500.110.110.14-0.07-38.89%10,2641,07329.49%
NEM240531C000430002024-05-30 3:37PM EDT43.000.060.040.07-0.04-40.00%2461,59932.23%
NEM240531C000435002024-05-30 2:24PM EDT43.500.040.020.05-0.03-42.86%1011,47337.89%
NEM240531C000440002024-05-30 2:59PM EDT44.000.020.020.05-0.04-66.67%2342,53346.09%
NEM240531C000445002024-05-30 1:47PM EDT44.500.030.010.02-0.01-25.00%142,09045.31%
NEM240531C000450002024-05-30 1:28PM EDT45.000.020.020.03-0.01-33.33%433,33153.91%
NEM240531C000455002024-05-30 11:12AM EDT45.500.020.010.070.00-132766.02%
NEM240531C000460002024-05-29 9:34AM EDT46.000.020.010.380.00-1286105.86%
NEM240531C000465002024-05-28 9:35AM EDT46.500.040.000.750.00-1100139.84%
NEM240531C000470002024-05-29 1:03PM EDT47.000.010.010.270.00-2669112.50%
NEM240531C000475002024-05-22 9:44AM EDT47.500.050.000.000.00--550.00%
NEM240531C000480002024-05-29 10:19AM EDT48.000.010.000.740.00-2106165.82%
NEM240531C000485002024-05-30 11:48AM EDT48.500.010.000.05-0.07-87.50%1511096.88%
NEM240531C000490002024-05-29 3:41PM EDT49.000.010.000.050.00-20783103.13%
NEM240531C000500002024-05-30 10:27AM EDT50.000.010.000.010.00-142493.75%
NEM240531C000510002024-05-29 11:12AM EDT51.000.010.000.010.00-331393100.00%
NEM240531C000520002024-05-28 11:47AM EDT52.000.010.000.030.00-467489125.00%
NEM240531C000530002024-05-28 9:36AM EDT53.000.010.000.030.00-51462134.38%
NEM240531C000540002024-05-24 3:16PM EDT54.000.010.000.030.00-8183143.75%
NEM240531C000550002024-05-23 10:06AM EDT55.000.010.000.950.00--2285.94%
NEM240531C000560002024-05-23 1:39PM EDT56.000.010.000.030.00--1162.50%
NEM240531C000600002024-05-14 11:56AM EDT60.000.050.000.100.00-1011228.13%
Options de ventepour31 mai 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
NEM240531P000300002024-05-23 9:30AM EDT30.000.010.000.430.00-58296.09%
NEM240531P000310002024-04-15 11:49AM EDT31.000.150.001.270.00-34363.28%
NEM240531P000320002024-05-24 1:36PM EDT32.000.010.000.010.00-2551137.50%
NEM240531P000330002024-05-24 3:17PM EDT33.000.010.000.010.00-355444125.00%
NEM240531P000340002024-05-28 10:28AM EDT34.000.010.000.030.00-79262125.00%
NEM240531P000350002024-05-29 3:39PM EDT35.000.010.000.010.00-29149393.75%
NEM240531P000360002024-05-30 9:44AM EDT36.000.010.000.21-0.01-50.00%1041,488133.59%
NEM240531P000370002024-05-30 2:30PM EDT37.000.020.000.03-0.02-50.00%70555779.69%
NEM240531P000375002024-05-30 10:45AM EDT37.500.020.000.010.00-140862.50%
NEM240531P000380002024-05-30 10:58AM EDT38.000.020.000.210.00-6444394.92%
NEM240531P000385002024-05-30 3:58PM EDT38.500.020.000.22-0.07-77.78%48585.94%
NEM240531P000390002024-05-30 3:56PM EDT39.000.020.010.22-0.01-33.33%201,43476.95%
NEM240531P000395002024-05-30 3:38PM EDT39.500.030.010.25-0.02-40.00%234969.14%
NEM240531P000400002024-05-30 3:51PM EDT40.000.030.001.07-0.03-50.00%1091,332104.30%
NEM240531P000405002024-05-30 1:08PM EDT40.500.020.020.05-0.09-81.82%11,77335.16%
NEM240531P000410002024-05-30 2:58PM EDT41.000.060.050.08-0.13-68.42%521,01929.69%
NEM240531P000415002024-05-30 2:54PM EDT41.500.170.130.17-0.19-52.78%7944626.76%
NEM240531P000420002024-05-30 3:41PM EDT42.000.380.340.39-0.30-44.12%1,09976526.76%
NEM240531P000425002024-05-30 3:05PM EDT42.500.720.670.74-0.22-23.40%1558428.52%
NEM240531P000430002024-05-30 2:39PM EDT43.001.170.881.35-0.08-6.40%1587551.76%
NEM240531P000435002024-05-30 2:53PM EDT43.501.641.431.69-0.21-11.35%842143.36%
NEM240531P000440002024-05-30 9:30AM EDT44.002.001.732.38-0.47-19.03%321577.73%
NEM240531P000445002024-05-24 9:47AM EDT44.502.872.123.750.00-15094.73%
NEM240531P000450002024-05-30 12:46PM EDT45.002.911.384.75+0.18+6.59%172229.30%
NEM240531P000455002024-05-20 3:00PM EDT45.501.562.173.700.00-8878.91%
NEM240531P000460002024-05-23 9:44AM EDT46.004.302.995.700.00-13111.91%
NEM240531P000465002024-05-30 10:17AM EDT46.504.442.975.65+1.74+64.44%10211.33%
NEM240531P000520002024-05-20 9:45AM EDT52.008.159.7011.700.00--5260.55%